Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.01	41.75	40.63	40.72	138,731	-0.23(-0.56%)
May 29, 2008	39.79	41.00	39.55	40.95	216,255	+2.92(+7.68%)
May 28, 2008	38.00	38.25	37.62	38.03	104,849	+0.22(+0.58%)
May 27, 2008	37.51	37.89	36.92	37.81	142,809	-0.19(-0.50%)
May 26, 2008	38.61	38.94	37.36	38.00	0	+0.00(+0.00%)
May 23, 2008	38.61	38.94	37.36	38.00	272,836	+0.15(+0.40%)
May 22, 2008	38.10	38.26	37.56	37.85	235,918	-0.55(-1.43%)
May 21, 2008	38.60	39.87	38.11	38.40	260,715	+1.04(+2.78%)
May 20, 2008	38.65	38.65	37.20	37.36	375,190	-2.20(-5.56%)
May 19, 2008	40.18	40.26	39.51	39.56	251,608	-0.42(-1.05%)
May 16, 2008	39.99	41.13	39.68	39.98	578,959	+0.95(+2.43%)
May 15, 2008	38.52	39.08	37.95	39.03	126,065	+0.96(+2.52%)
May 14, 2008	38.04	38.37	37.86	38.07	37,631	+0.03(+0.08%)
May 13, 2008	38.08	38.36	37.95	38.04	35,635	-0.03(-0.08%)
May 12, 2008	38.37	38.52	37.50	38.07	53,948	-0.23(-0.60%)
May 09, 2008	38.83	38.90	38.01	38.30	38,482	-1.18(-2.99%)
May 08, 2008	39.31	39.87	39.21	39.48	67,623	+0.46(+1.18%)
May 07, 2008	41.00	41.00	38.77	39.02	354,146	-2.83(-6.76%)
May 06, 2008	41.28	41.95	40.90	41.85	238,428	-0.38(-0.90%)
May 05, 2008	42.90	42.90	42.00	42.23	201,638	-0.98(-2.27%)
May 02, 2008	42.98	43.65	42.29	43.21	158,223	+2.83(+7.01%)
May 01, 2008	39.45	40.62	39.29	40.38	81,619	+0.83(+2.10%)
Apr 30, 2008	39.40	39.88	39.25	39.55	67,840	+0.73(+1.88%)
Apr 29, 2008	39.20	39.25	38.52	38.82	75,875	-1.77(-4.36%)
Apr 28, 2008	42.24	42.24	40.42	40.59	92,286	-1.97(-4.63%)
Apr 25, 2008	43.10	43.10	41.71	42.56	106,719	-0.57(-1.32%)
Apr 24, 2008	42.97	43.95	41.67	43.13	153,286	+1.03(+2.45%)
Apr 23, 2008	40.45	42.37	40.45	42.10	185,230	+2.80(+7.12%)
Apr 22, 2008	39.29	40.07	38.80	39.30	141,800	+2.20(+5.93%)
Apr 21, 2008	37.14	37.48	36.07	37.10	83,368	+1.41(+3.95%)
Apr 18, 2008	35.93	36.14	35.03	35.69	106,387	-0.06(-0.17%)
Apr 17, 2008	37.17	37.17	35.52	35.75	92,330	-0.24(-0.67%)
Apr 16, 2008	34.99	35.99	34.80	35.99	54,089	+1.81(+5.30%)
Apr 15, 2008	34.95	34.95	33.93	34.18	47,893	-1.02(-2.90%)
Apr 14, 2008	35.24	35.60	34.88	35.20	33,910	+0.12(+0.34%)
Apr 11, 2008	36.30	36.35	35.07	35.08	61,200	-0.20(-0.57%)
Apr 10, 2008	34.89	35.62	34.72	35.28	63,019	+0.60(+1.73%)
Apr 09, 2008	35.60	35.68	34.45	34.68	88,684	-2.17(-5.89%)
Apr 08, 2008	37.01	37.55	36.59	36.85	79,800	-1.45(-3.79%)
Apr 07, 2008	40.29	40.29	37.85	38.30	79,570	+0.03(+0.08%)
Apr 04, 2008	38.60	38.77	37.67	38.27	53,350	+0.07(+0.18%)
Apr 03, 2008	37.42	38.78	36.67	38.20	113,849	+2.53(+7.09%)
Apr 02, 2008	36.11	36.11	35.39	35.67	30,000	-0.62(-1.71%)
Apr 01, 2008	35.00	36.29	35.00	36.29	79,900	+1.30(+3.72%)
Mar 31, 2008	34.98	35.00	34.32	34.99	91,200	-1.04(-2.89%)
Mar 28, 2008	35.92	36.86	35.54	36.03	47,300	-0.52(-1.42%)
Mar 27, 2008	36.10	37.26	36.00	36.55	148,437	+2.02(+5.85%)
Mar 26, 2008	34.71	35.03	34.52	34.53	57,900	-0.33(-0.95%)
Mar 25, 2008	34.80	35.24	33.84	34.86	101,695	+1.70(+5.13%)
Mar 24, 2008	34.84	34.84	32.85	33.16	107,500	+0.17(+0.52%)
Mar 21, 2008	32.50	33.18	31.37	32.99	106,711	+0.00(+0.00%)
Mar 20, 2008	32.50	33.18	31.37	32.99	106,711	-0.05(-0.15%)
Mar 19, 2008	34.75	34.75	32.86	33.04	150,700	-3.37(-9.26%)
Mar 18, 2008	34.55	36.43	34.55	36.41	103,630	+2.86(+8.52%)
Mar 17, 2008	33.84	34.19	32.50	33.55	117,809	-3.35(-9.08%)
Mar 14, 2008	38.78	38.78	36.51	36.90	169,000	-3.99(-9.76%)
Mar 13, 2008	40.81	41.50	39.12	40.89	165,815	-0.90(-2.15%)
Mar 12, 2008	41.15	42.87	41.15	41.79	113,344	-2.03(-4.63%)
Mar 11, 2008	42.52	43.82	41.86	43.82	54,122	+1.79(+4.26%)
Mar 10, 2008	43.40	43.97	41.88	42.03	63,500	-0.80(-1.87%)
Mar 07, 2008	43.05	43.59	42.39	42.83	124,308	-0.32(-0.74%)
Mar 06, 2008	44.88	44.99	42.96	43.15	38,018	-2.34(-5.14%)
Mar 05, 2008	44.77	45.55	44.56	45.49	32,728	+1.37(+3.11%)
Mar 04, 2008	45.98	45.98	43.30	44.12	73,304	-2.74(-5.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.